Vecima Networks Inc. (TSX:VCM)
Canada · Delayed Price · Currency is CAD 9.79
+0.09 (0.93%)
Sep 15, 2025, 3:50 PM EDT
Vecima Networks Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 10.00 | 10.00 | 9.50 | 9.70 | 9.70 | 1.04% | 1,500 |
| Sep 11, 2025 | 9.99 | 9.99 | 9.50 | 9.60 | 9.60 | -0.83% | 1,905 |
| Sep 10, 2025 | 9.69 | 9.70 | 9.30 | 9.68 | 9.68 | -0.21% | 6,200 |
| Sep 9, 2025 | 10.00 | 10.00 | 9.64 | 9.70 | 9.70 | 1.57% | 2,600 |
| Sep 8, 2025 | 9.50 | 9.55 | 9.50 | 9.55 | 9.55 | 0.74% | 3,300 |
| Sep 5, 2025 | 9.50 | 9.50 | 9.30 | 9.48 | 9.48 | -0.11% | 1,900 |
| Sep 4, 2025 | 9.49 | 9.49 | 9.34 | 9.49 | 9.49 | - | 2,345 |
| Sep 3, 2025 | 9.73 | 9.73 | 9.46 | 9.49 | 9.49 | -0.73% | 1,500 |
| Sep 2, 2025 | 9.75 | 9.75 | 9.47 | 9.56 | 9.56 | -1.95% | 4,525 |
| Aug 29, 2025 | 10.00 | 10.00 | 9.65 | 9.75 | 9.75 | -2.50% | 2,620 |
| Aug 28, 2025 | 10.25 | 10.25 | 9.98 | 10.00 | 10.00 | -3.10% | 15,309 |
| Aug 27, 2025 | 10.32 | 10.32 | 10.32 | 10.32 | 10.32 | -0.77% | 100 |
| Aug 26, 2025 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | -0.10% | 130 |
| Aug 25, 2025 | 10.40 | 10.41 | 10.40 | 10.41 | 10.41 | -0.29% | 2,900 |
| Aug 22, 2025 | 10.21 | 10.44 | 10.21 | 10.44 | 10.44 | 2.45% | 705 |
| Aug 21, 2025 | 10.19 | 10.19 | 10.19 | 10.19 | 10.19 | -0.10% | 313 |
| Aug 20, 2025 | 10.21 | 10.21 | 10.20 | 10.20 | 10.20 | -0.49% | 4,200 |
| Aug 19, 2025 | 10.30 | 10.30 | 10.25 | 10.25 | 10.25 | -1.44% | 3,100 |
| Aug 18, 2025 | 10.40 | 10.40 | 10.30 | 10.40 | 10.40 | - | 7,601 |
| Aug 15, 2025 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | 0.97% | 1,700 |
| Aug 14, 2025 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | - | - |
| Aug 13, 2025 | 10.35 | 10.35 | 10.30 | 10.30 | 10.30 | -0.48% | 6,900 |
| Aug 12, 2025 | 10.40 | 10.40 | 10.35 | 10.35 | 10.35 | - | 1,701 |
| Aug 11, 2025 | 10.35 | 10.35 | 10.35 | 10.35 | 10.35 | -0.19% | 1,001 |
| Aug 8, 2025 | 10.51 | 10.51 | 10.37 | 10.37 | 10.37 | -1.24% | 6,107 |
| Aug 7, 2025 | 10.71 | 11.16 | 10.50 | 10.50 | 10.50 | -0.10% | 900 |
| Aug 6, 2025 | 10.51 | 10.51 | 10.51 | 10.51 | 10.51 | - | - |
| Aug 5, 2025 | 10.26 | 10.51 | 10.26 | 10.51 | 10.51 | 0.19% | 600 |
| Aug 1, 2025 | 10.50 | 10.50 | 10.47 | 10.49 | 10.49 | -0.10% | 1,801 |
| Jul 31, 2025 | 10.26 | 10.59 | 10.26 | 10.50 | 10.50 | -0.28% | 1,619 |
| Jul 30, 2025 | 10.50 | 11.23 | 10.50 | 10.53 | 10.53 | 0.67% | 2,404 |
| Jul 29, 2025 | 11.13 | 11.13 | 10.23 | 10.46 | 10.46 | -2.33% | 1,800 |
| Jul 28, 2025 | 10.49 | 10.71 | 10.49 | 10.71 | 10.71 | 2.00% | 1,800 |
| Jul 25, 2025 | 10.50 | 10.62 | 10.42 | 10.50 | 10.50 | -1.50% | 3,200 |
| Jul 24, 2025 | 10.67 | 10.67 | 10.66 | 10.66 | 10.66 | -0.19% | 400 |
| Jul 23, 2025 | 11.00 | 11.00 | 10.68 | 10.68 | 10.68 | -3.70% | 2,500 |
| Jul 22, 2025 | 11.16 | 11.16 | 10.96 | 11.09 | 11.09 | -1.42% | 2,500 |
| Jul 21, 2025 | 11.30 | 11.34 | 11.25 | 11.25 | 11.25 | 2.27% | 1,500 |
| Jul 18, 2025 | 10.75 | 11.00 | 10.74 | 11.00 | 11.00 | 2.42% | 2,620 |
| Jul 17, 2025 | 10.49 | 10.94 | 10.49 | 10.74 | 10.74 | 2.29% | 4,900 |
| Jul 16, 2025 | 10.55 | 10.55 | 10.35 | 10.50 | 10.50 | 3.45% | 900 |
| Jul 15, 2025 | 9.96 | 10.38 | 9.96 | 10.15 | 10.15 | -4.06% | 5,800 |
| Jul 14, 2025 | 9.66 | 10.58 | 9.66 | 10.58 | 10.58 | 0.76% | 1,400 |
| Jul 11, 2025 | 9.82 | 10.50 | 9.63 | 10.50 | 10.50 | 1.55% | 2,520 |
| Jul 10, 2025 | 9.79 | 10.34 | 9.79 | 10.34 | 10.34 | 6.82% | 2,400 |
| Jul 9, 2025 | 9.24 | 9.68 | 9.24 | 9.68 | 9.68 | 0.31% | 1,001 |
| Jul 8, 2025 | 9.59 | 9.65 | 9.59 | 9.65 | 9.65 | 1.58% | 3,103 |
| Jul 7, 2025 | 9.55 | 9.64 | 9.31 | 9.50 | 9.50 | 0.53% | 3,208 |
| Jul 4, 2025 | 9.49 | 9.49 | 9.30 | 9.45 | 9.45 | -0.42% | 1,200 |
| Jul 3, 2025 | 9.49 | 9.55 | 9.30 | 9.49 | 9.49 | 0.96% | 1,200 |